Thursday, March 28, 2024 5:58:39 PM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
Binh Thanh Import-Export Production and Trade Joint Stock Company (GIL : HOSE)
Consumer Goods : Clothing & Accessories
39.50 +1.50/+3.95%
3:04:59 PM
Closing price on 8/27/2019
22.20 +0.40/+1.83%
Open 21.80
High 22.45
Low 21.80
Volume 21,930
Split-adjusted Price 14.28

Create Alert at: 37 41 43 ...
GIL Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/27/2019 +0.40 / +1.83% 21.80 22.45 21.80 22.20 22.16 14.28 21,930
8/26/2019 -0.20 / -0.91% 22.00 22.00 21.70 21.80 21.96 14.03 36,470
8/23/2019 -0.50 / -2.22% 22.50 22.50 21.95 22.00 22.02 14.16 125,500
8/22/2019 -0.30 / -1.32% 22.80 22.80 22.00 22.50 22.59 14.48 58,260
8/21/2019 -0.60 / -2.56% 23.10 23.30 22.70 22.80 22.84 14.67 31,180
8/20/2019 -0.05 / -0.21% 23.40 23.45 23.00 23.40 23.14 15.06 7,000
8/19/2019 -0.05 / -0.21% 23.50 23.50 23.20 23.45 23.45 15.09 6,950
8/16/2019 +0.35 / +1.51% 23.00 23.50 23.00 23.50 23.47 15.12 10,440
8/15/2019 -0.10 / -0.43% 23.25 23.40 22.50 23.15 22.97 14.90 40,270
8/14/2019 0.00 / 0.00% 23.50 23.75 23.25 23.25 23.41 14.96 13,800
8/13/2019 -0.60 / -2.52% 23.75 23.75 23.25 23.25 23.42 14.96 17,890
8/12/2019 -0.05 / -0.21% 23.85 23.85 23.50 23.85 23.66 15.35 27,810
8/9/2019 +0.40 / +1.70% 24.20 24.20 23.50 23.90 23.83 15.38 34,580
8/8/2019 +0.10 / +0.43% 23.40 23.85 23.25 23.50 23.43 15.12 62,480
8/7/2019 -1.00 / -4.10% 24.40 24.40 22.70 23.40 23.26 15.06 175,300
8/6/2019 -0.50 / -2.01% 24.20 24.75 24.20 24.40 24.39 15.70 4,510
8/5/2019 +0.40 / +1.63% 24.10 25.10 24.10 24.90 24.61 16.02 12,680
8/2/2019 0.00 / 0.00% 24.30 24.80 24.25 24.50 24.53 15.76 58,900
8/1/2019 -0.30 / -1.21% 24.80 24.80 24.40 24.50 24.77 15.76 4,360
7/31/2019 +0.90 / +3.77% 23.90 25.15 23.90 24.80 24.92 15.96 38,880
7/30/2019 -1.40 / -5.53% 25.15 25.30 23.55 23.90 24.73 15.38 13,750
7/29/2019 -0.70 / -2.69% 25.95 25.95 25.30 25.30 25.51 16.28 13,130
7/26/2019 0.00 / 0.00% 26.65 26.65 25.85 26.00 25.96 16.73 15,680
7/25/2019 0.00 / 0.00% 26.00 26.20 25.95 26.00 26.04 16.73 21,080
7/24/2019 -0.10 / -0.38% 26.00 26.10 26.00 26.00 26.03 16.73 17,900
7/23/2019 -0.40 / -1.51% 26.75 26.80 26.00 26.10 26.19 16.79 18,940
7/22/2019 -0.05 / -0.19% 26.55 26.90 26.35 26.50 26.55 17.05 26,290
7/19/2019 -0.25 / -0.93% 26.80 26.80 26.20 26.55 26.34 17.08 18,680
7/18/2019 0.00 / 0.00% 26.70 26.90 26.60 26.80 26.73 17.24 4,340
7/17/2019 +0.15 / +0.56% 26.70 26.90 26.65 26.80 26.77 17.24 17,780
GIL News
27/03 GIL: Record date for Annual General Meeting 2024
20/03 GIL: Plan for 2024 AGM
20/03 GIL: Report on change of ownership of major shareholders - Le Anh Thu
02/02 GIL: BOD resolution dated 30 Jan 2024
22/01 GIL: Recovering ESOP shares
Related Companies
Volume Price Change
ADS  771,900 14.30 -0.35%
AG1  6,000 9.70 7.78%
BDG  900 31.50 0.32%
BMG  0 17.90 0.00%
BVN  0 13.30 0.00%
DCG  0 18.70 0.00%
DM7  0 20.60 0.00%
FTM  0 0.80 0.00%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.